stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231129,191500,26538784340,15070,15070,15070,15070,66812
20231129,191400,26538784340,15070,15070,15070,15070,0
20231129,191300,26538784340,15070,15070,15070,15070,0
20231129,191200,26538784340,15070,15070,15070,15070,0
20231129,191100,26538784340,15070,15070,15070,15070,0
20231129,191000,26538784340,15070,15070,15070,15070,0
20231129,190900,26538784340,15070,15070,15070,15070,0
20231129,190800,26538784340,15070,15070,15070,15070,0
20231129,190700,26538784340,15070,15070,15070,15070,0
20231129,190600,26538784340,15070,15070,15070,15070,0
20231129,190500,26538784340,15070,15070,15070,15070,0
20231129,190400,26538784340,15070,15070,15070,15070,0
20231129,190300,26538784340,15070,15070,15070,15070,0
20231129,190200,26538784340,15070,15070,15070,15070,0
20231129,190100,26538784340,15070,15070,15070,15070,0
20231129,190000,26538784340,15070,15070,15070,15070,0
20231129,185900,26538784340,15070,15070,15070,15070,0
20231129,185800,26538784340,15070,15070,15070,15070,0
20231129,185700,26538784340,15070,15070,15070,15070,0
20231129,185600,26538784340,15070,15070,15070,15070,0
20231129,185500,26538784340,15070,15070,15070,15070,0
20231129,185400,26538784340,15070,15070,15070,15070,0
20231129,185300,26538784340,15070,15070,15070,15070,0
20231129,185200,26538784340,15070,15070,15070,15070,0
20231129,185100,26538784340,15070,15070,15070,15070,0
20231129,185000,26538784340,15070,15070,15070,15070,0
20231129,184900,26538784340,15070,15070,15070,15070,0
20231129,184800,26538784340,15070,15070,15070,15070,0
20231129,184700,26538784340,15070,15070,15070,15070,0
20231129,184600,26538784340,15070,15070,15070,15070,0
20231129,184500,26538784340,15070,15070,15070,15070,66812
20231129,184400,26538784340,15070,15070,15070,15070,0
20231129,184300,26538784340,15070,15070,15070,15070,0
20231129,184200,26538784340,15070,15070,15070,15070,0
20231129,184100,26538784340,15070,15070,15070,15070,0
20231129,184000,26538784340,15070,15070,15070,15070,0
20231129,183900,26538784340,15070,15070,15070,15070,0
20231129,183800,26538784340,15070,15070,15070,15070,0
20231129,183700,26538784340,15070,15070,15070,15070,0
20231129,183600,26538784340,15070,15070,15070,15070,0
20231129,183500,26538784340,15070,15070,15070,15070,0
20231129,183400,26538784340,15070,15070,15070,15070,0
20231129,183300,26538784340,15070,15070,15070,15070,0
20231129,183200,26538784340,15070,15070,15070,15070,0
20231129,183100,26538784340,15070,15070,15070,15070,0
20231129,183000,26538784340,15070,15070,15070,15070,0
20231129,182900,26538784340,15070,15070,15070,15070,0
20231129,182800,26538784340,15070,15070,15070,15070,0
20231129,182700,26538784340,15070,15070,15070,15070,0
20231129,182600,26538784340,15070,15070,15070,15070,0
20231129,182500,26538784340,15070,15070,15070,15070,0
20231129,182400,26538784340,15070,15070,15070,15070,0
20231129,182300,26538784340,15070,15070,15070,15070,0
20231129,182200,26538784340,15070,15070,15070,15070,0
20231129,182100,26538784340,15070,15070,15070,15070,0
20231129,182000,26538784340,15070,15070,15070,15070,0
20231129,181900,26538784340,15070,15070,15070,15070,0
20231129,181800,26538784340,15070,15070,15070,15070,0
20231129,181700,26538784340,15070,15070,15070,15070,0
20231129,181600,26538784340,15070,15070,15070,15070,0
20231129,181500,26538784340,15070,15070,15070,15070,66812
20231129,181400,26538784340,15070,15070,15070,15070,0
20231129,181300,26538784340,15070,15070,15070,15070,0
20231129,181200,26538784340,15070,15070,15070,15070,0
20231129,181100,26538784340,15070,15070,15070,15070,0
20231129,181000,26538784340,15070,15070,15070,15070,0
20231129,180900,26538784340,15070,15070,15070,15070,0
20231129,180800,26538784340,15070,15070,15070,15070,0
20231129,180700,26538784340,15070,15070,15070,15070,0
20231129,180600,26538784340,15070,15070,15070,15070,0
20231129,180500,26538784340,15070,15070,15070,15070,0
20231129,180400,26538784340,15070,15070,15070,15070,0
20231129,180300,26538784340,15070,15070,15070,15070,0
20231129,180200,26538784340,15070,15070,15070,15070,0
20231129,180100,26538784340,15070,15070,15070,15070,0
20231129,180000,26538784340,15070,15070,15070,15070,0
20231129,175900,26538784340,15070,15070,15070,15070,0
20231129,175800,26538784340,15070,15070,15070,15070,0
20231129,175700,26538784340,15070,15070,15070,15070,0
20231129,175600,26538784340,15070,15070,15070,15070,0
20231129,175500,26538784340,15070,15070,15070,15070,0
20231129,175400,26538784340,15070,15070,15070,15070,0
20231129,175300,26538784340,15070,15070,15070,15070,0
20231129,175200,26538784340,15070,15070,15070,15070,0
20231129,175100,26538784340,15070,15070,15070,15070,0
20231129,175000,26538784340,15070,15070,15070,15070,0
20231129,174900,26538784340,15070,15070,15070,15070,0
20231129,174800,26538784340,15070,15070,15070,15070,0
20231129,174700,26538784340,15070,15070,15070,15070,0
20231129,174600,26538784340,15070,15070,15070,15070,0
20231129,174500,26538784340,15070,15070,15070,15070,66812
20231129,174400,26538784340,15070,15070,15070,15070,0
20231129,174300,26538784340,15070,15070,15070,15070,0
20231129,174200,26538784340,15070,15070,15070,15070,0
20231129,174100,26538784340,15070,15070,15070,15070,0
20231129,174000,26538784340,15070,15070,15070,15070,0
20231129,173900,26538784340,15070,15070,15070,15070,0
20231129,173800,26538784340,15070,15070,15070,15070,0
20231129,173700,26538784340,15070,15070,15070,15070,0
20231129,173600,26538784340,15070,15070,15070,15070,0
20231129,173500,26538784340,15070,15070,15070,15070,0
20231129,173400,26538784340,15070,15070,15070,15070,0
20231129,173300,26538784340,15070,15070,15070,15070,0
20231129,173200,26538784340,15070,15070,15070,15070,0
20231129,173100,26538784340,15070,15070,15070,15070,0
20231129,173000,26538784340,15070,15070,15070,15070,0
20231129,172900,26538784340,15070,15070,15070,15070,0
20231129,172800,26538784340,15070,15070,15070,15070,0
20231129,172700,26538784340,15070,15070,15070,15070,0
20231129,172600,26538784340,15070,15070,15070,15070,0
20231129,172500,26538784340,15070,15070,15070,15070,0
20231129,172400,26538784340,15070,15070,15070,15070,0
20231129,172300,26538784340,15070,15070,15070,15070,0
20231129,172200,26538784340,15070,15070,15070,15070,0
20231129,172100,26538784340,15070,15070,15070,15070,0
20231129,172000,26538784340,15070,15070,15070,15070,0
20231129,171900,26538784340,15070,15070,15070,15070,0
20231129,171800,26538784340,15070,15070,15070,15070,0
20231129,171700,26538784340,15070,15070,15070,15070,0
20231129,171600,26538784340,15070,15070,15070,15070,0
20231129,171500,26538784340,15070,15070,15070,15070,66812
20231129,171400,26538784340,15070,15070,15070,15070,0
20231129,171300,26538784340,15070,15070,15070,15070,0
20231129,171200,26538784340,15070,15070,15070,15070,0
20231129,171100,26538784340,15070,15070,15070,15070,0
20231129,171000,26538784340,15070,15070,15070,15070,0
20231129,170900,26538784340,15070,15070,15070,15070,0
20231129,170800,26538784340,15070,15070,15070,15070,0
20231129,170700,26538784340,15070,15070,15070,15070,0
20231129,170600,26538784340,15070,15070,15070,15070,0
20231129,170500,26538784340,15070,15070,15070,15070,0
20231129,170400,26538784340,15070,15070,15070,15070,0
20231129,170300,26538784340,15070,15070,15070,15070,0
20231129,170200,26538784340,15070,15070,15070,15070,0
20231129,170100,26538784340,15070,15070,15070,15070,0
20231129,170000,26538784340,15070,15070,15070,15070,0
20231129,165900,26538784340,15070,15070,15070,15070,0
20231129,165800,26538784340,15070,15070,15070,15070,0
20231129,165700,26538784340,15070,15070,15070,15070,0
20231129,165600,26538784340,15070,15070,15070,15070,0
20231129,165500,26538784340,15070,15070,15070,15070,0
20231129,165400,26538784340,15070,15070,15070,15070,0
20231129,165300,26538784340,15070,15070,15070,15070,0
20231129,165200,26538784340,15070,15070,15070,15070,0
20231129,165100,26538784340,15070,15070,15070,15070,0
20231129,165000,26538784340,15070,15070,15070,15070,0
20231129,164900,26538784340,15070,15070,15070,15070,0
20231129,164800,26538784340,15070,15070,15070,15070,0
20231129,164700,26538784340,15070,15070,15070,15070,0
20231129,164600,26538784340,15070,15070,15070,15070,0
20231129,164500,26538784340,15070,15070,15070,15070,66812
20231129,164400,26538784340,15070,15070,15070,15070,0
20231129,164300,26538784340,15070,15070,15070,15070,0
20231129,164200,26538784340,15070,15070,15070,15070,0
20231129,164100,26538784340,15070,15070,15070,15070,0
20231129,164000,26538784340,15070,15070,15070,15070,0
20231129,163900,26538784340,15070,15070,15070,15070,0
20231129,163800,26538784340,15070,15070,15070,15070,0
20231129,163700,26538784340,15070,15070,15070,15070,0
20231129,163600,26538784340,15070,15070,15070,15070,0
20231129,163500,26538784340,15070,15070,15070,15070,0
20231129,163400,26538784340,15070,15070,15070,15070,0
20231129,163300,26538784340,15070,15070,15070,15070,0
20231129,163200,26538784340,15070,15070,15070,15070,0
20231129,163100,26538784340,15070,15070,15070,15070,0
20231129,163000,26538784340,15070,15070,15070,15070,0
20231129,162900,26538784340,15070,15070,15070,15070,0
20231129,162800,26538784340,15070,15070,15070,15070,0
20231129,162700,26538784340,15070,15070,15070,15070,0
20231129,162600,26538784340,15070,15070,15070,15070,0
20231129,162500,26538784340,15070,15070,15070,15070,0
20231129,162400,26538784340,15070,15070,15070,15070,0
20231129,162300,26538784340,15070,15070,15070,15070,0
20231129,162200,26538784340,15070,15070,15070,15070,0
20231129,162100,26538784340,15070,15070,15070,15070,0
20231129,162000,26538784340,15070,15070,15070,15070,0
20231129,161900,26538784340,15070,15070,15070,15070,0
20231129,161800,26538784340,15070,15070,15070,15070,0
20231129,161700,26538784340,15070,15070,15070,15070,0
20231129,161600,26538784340,15070,15070,15070,15070,0
20231129,161500,26538784340,15070,15070,15070,15070,66812
20231129,161400,26538784340,15070,15070,15070,15070,0
20231129,161300,26538784340,15070,15070,15070,15070,0
20231129,161200,26538784340,15070,15070,15070,15070,0
20231129,161100,26538784340,15070,15070,15070,15070,0
20231129,161000,26538784340,15070,15070,15070,15070,0
20231129,160900,26538784340,15070,15070,15070,15070,0
20231129,160800,26538784340,15070,15070,15070,15070,0
20231129,160700,26538784340,15070,15070,15070,15070,0
20231129,160600,26538784340,15070,15070,15070,15070,0
20231129,160500,26538784340,15070,15070,15070,15070,0
20231129,160400,26538784340,15070,15070,15070,15070,0
20231129,160300,26538784340,15070,15070,15070,15070,0
20231129,160200,26538784340,15070,15070,15070,15070,0
20231129,160100,26538784340,15070,15070,15070,15070,0
20231129,160000,26538784340,15070,15070,15070,15070,0
20231129,155900,26538784340,15070,15070,15070,15070,0
20231129,155800,26538784340,15070,15070,15070,15070,0
20231129,155700,26538784340,15070,15070,15070,15070,0
20231129,155600,26538784340,15070,15070,15070,15070,0
20231129,155500,26538784340,15070,15070,15070,15070,0
20231129,155400,26538784340,15070,15070,15070,15070,0
20231129,155300,26538784340,15070,15070,15070,15070,0
20231129,155200,26538784340,15070,15070,15070,15070,0
20231129,155100,26538784340,15070,15070,15070,15070,0
20231129,155000,26538784340,15070,15070,15070,15070,0
20231129,154900,26538784340,15070,15070,15070,15070,0
20231129,154800,26538784340,15070,15070,15070,15070,0
20231129,154700,26538784340,15070,15070,15070,15070,0
20231129,154600,26538784340,15070,15070,15070,15070,0
20231129,154500,26538784340,15070,15070,15070,15070,66812
20231129,154400,26538784340,15070,15070,15070,15070,0
20231129,154300,26538784340,15070,15070,15070,15070,0
20231129,154200,26538784340,15070,15070,15070,15070,0
20231129,154100,26538784340,15070,15070,15070,15070,0
20231129,154000,26538784340,15070,15070,15070,15070,0
20231129,153900,26538784340,15070,15070,15070,15070,0
20231129,153800,26538784340,15070,15070,15070,15070,0
20231129,153700,26538784340,15070,15070,15070,15070,0
20231129,153600,26538784340,15070,15070,15070,15070,0
20231129,153500,26538784340,15070,15070,15070,15070,0
20231129,153400,26538784340,15070,15070,15070,15070,0
20231129,153300,26538784340,15070,15070,15070,15070,0
20231129,153200,26538784340,15070,15070,15070,15070,0
20231129,153100,26538784340,15070,15070,15070,15070,0
20231129,153000,26538784340,15070,15070,15070,15070,66812
20231129,152900,25531927500,15070,15070,15070,15070,0
20231129,152800,25531927500,15070,15070,15070,15070,0
20231129,152700,25531927500,15070,15070,15070,15070,0
20231129,152600,25531927500,15070,15070,15070,15070,0
20231129,152500,25531927500,15070,15070,15070,15070,0
20231129,152400,25531927500,15070,15070,15070,15070,0
20231129,152300,25531927500,15070,15070,15070,15070,0
20231129,152200,25531927500,15070,15070,15070,15070,0
20231129,152100,25531927500,15070,15070,15070,15070,0
20231129,152000,25531927500,15070,15070,15070,15070,0
20231129,151900,25531927500,15070,15060,15070,15050,6336
20231129,151800,25436481650,15070,15060,15070,15060,1507
20231129,151700,25413785030,15060,15060,15070,15060,4749
20231129,151600,25342263930,15070,15060,15070,15060,3250
20231129,151500,25293300610,15060,15060,15070,15060,1176
20231129,151400,25275587780,15060,15060,15070,15060,1401
20231129,151300,25254485960,15060,15060,15070,15060,1197
20231129,151200,25236453240,15060,15060,15070,15060,1748
20231129,151100,25210124330,15060,15070,15080,15050,4413
20231129,151000,25143616740,15070,15040,15080,15040,18037
20231129,150900,24871911330,15040,15050,15060,15040,3035
20231129,150800,24826239920,15050,15050,15060,15050,5081
20231129,150700,24749762550,15050,15050,15060,15050,2863
20231129,150600,24706670310,15050,15060,15070,15050,1187
20231129,150500,24688795480,15060,15060,15070,15060,2334
20231129,150400,24653638970,15060,15060,15070,15050,3406
20231129,150300,24602345520,15060,15040,15070,15040,3321
20231129,150200,24552346220,15040,15040,15050,15040,3040
20231129,150100,24506614560,15040,15040,15050,15040,2004
20231129,150000,24476467090,15040,15020,15060,15020,25251
20231129,145900,24096676810,15020,15020,15030,15020,1934
20231129,145800,24067627020,15020,15010,15020,15010,1063
20231129,145700,24051662060,15010,15010,15020,15010,6588
20231129,145600,23952717220,15010,15020,15020,15010,2669
20231129,145500,23912647460,15020,15010,15030,15010,2270
20231129,145400,23878544880,15010,15010,15020,15010,6672
20231129,145300,23778350050,15010,15000,15020,15000,2960
20231129,145200,23733928180,15000,15000,15010,15000,4013
20231129,145100,23673694250,15000,15000,15010,15000,2776
20231129,145000,23632052980,15000,15020,15020,15000,5008
20231129,144900,23556920960,15010,15010,15020,15010,1468
20231129,144800,23534882150,15010,15010,15020,15000,4533
20231129,144700,23466841170,15010,15010,15020,15010,1634
20231129,144600,23442314730,15020,15000,15020,15000,9698
20231129,144500,23296756370,15000,14990,15010,14990,7303
20231129,144400,23187216290,14990,15000,15010,14990,6362
20231129,144300,23091779500,15000,15010,15010,15000,5498
20231129,144200,23009295360,15010,15000,15020,15000,2275
20231129,144100,22975160380,15010,15010,15020,15010,3770
20231129,144000,22918548910,15020,15010,15020,15000,33618
20231129,143900,22414229970,15000,15010,15030,15000,16040
20231129,143800,22173415880,15010,15020,15020,15010,1390
20231129,143700,22152539940,15030,15010,15030,15010,3693
20231129,143600,22097050260,15020,15010,15040,15010,10638
20231129,143500,21937259280,15010,15020,15030,15010,2994
20231129,143400,21892300870,15020,15030,15030,15020,1239
20231129,143300,21873691070,15020,15020,15030,15020,9187
20231129,143200,21735689270,15020,15030,15030,15020,1089
20231129,143100,21719327460,15030,15030,15040,15020,1252
20231129,143000,21700512560,15030,15030,15030,15020,2111
20231129,142900,21668786880,15030,15030,15040,15020,1014
20231129,142800,21653555230,15030,15030,15050,15030,3554
20231129,142700,21600106940,15040,15050,15050,15030,4223
20231129,142600,21536610840,15050,15030,15050,15030,1082
20231129,142500,21520337450,15040,15020,15040,15020,1600
20231129,142400,21496277690,15030,15020,15030,15020,1594
20231129,142300,21472329340,15030,15030,15040,15030,3303
20231129,142200,21422678950,15040,15040,15040,15030,1995
20231129,142100,21392677600,15060,15030,15060,15030,4521
20231129,142000,21324678810,15030,15060,15060,15030,1431
20231129,141900,21303160440,15050,15040,15050,15040,5967
20231129,141800,21213363140,15040,15030,15050,15020,3831
20231129,141700,21155769090,15030,15020,15040,15020,2235
20231129,141600,21122186920,15030,15020,15030,15020,6515
20231129,141500,21024271460,15020,15020,15030,15020,2883
20231129,141400,20980967570,15030,15020,15030,15020,2616
20231129,141300,20941664540,15030,15030,15040,15020,6626
20231129,141200,20842055490,15030,15030,15040,15030,2531
20231129,141100,20804012700,15040,15040,15040,15030,2985
20231129,141000,20759126990,15040,15050,15050,15040,6542
20231129,140900,20660676230,15050,15050,15050,15040,1632
20231129,140800,20636123460,15040,15040,15040,15030,3848
20231129,140700,20578252390,15040,15040,15040,15030,256
20231129,140600,20574403490,15040,15020,15050,15020,2182
20231129,140500,20541592940,15030,15030,15040,15020,6442
20231129,140400,20444771080,15040,15040,15040,15030,1965
20231129,140300,20415229690,15040,15030,15050,15030,2865
20231129,140200,20372125270,15040,15040,15050,15030,651
20231129,140100,20362333630,15060,15050,15060,15030,3121
20231129,140000,20315366950,15040,15040,15050,15030,2317
20231129,135900,20280522870,15040,15050,15050,15030,1437
20231129,135800,20258899570,15050,15030,15060,15030,7318
20231129,135700,20148805290,15020,15040,15040,15020,3820
20231129,135600,20091390100,15040,15040,15040,15030,1825
20231129,135500,20063954330,15030,15040,15040,15030,1355
20231129,135400,20043582340,15030,15030,15040,15030,646
20231129,135300,20033871560,15040,15050,15050,15040,309
20231129,135200,20029223470,15050,15050,15050,15040,2353
20231129,135100,19993827140,15040,15040,15050,15040,525
20231129,135000,19985927270,15050,15060,15060,15040,1618
20231129,134900,19961574490,15060,15050,15060,15050,1086
20231129,134800,19945229400,15050,15050,15060,15050,1302
20231129,134700,19925632780,15060,15050,15060,15050,3282
20231129,134600,19876211170,15060,15040,15060,15040,6396
20231129,134500,19779928280,15040,15040,15050,15030,1849
20231129,134400,19752121490,15040,15040,15050,15030,1777
20231129,134300,19725396300,15030,15030,15050,15030,5786
20231129,134200,19638377070,15030,15030,15040,15030,1026
20231129,134100,19622950100,15030,15030,15040,15030,691
20231129,134000,19612562870,15030,15030,15040,15030,1053
20231129,133900,19596734980,15030,15020,15040,15020,4044
20231129,133800,19535968070,15020,15020,15030,15020,2757
20231129,133700,19494532900,15020,15020,15030,15010,510
20231129,133600,19486872630,15020,15020,15030,15010,4210
20231129,133500,19423637420,15020,15020,15030,15020,1696
20231129,133400,19398161470,15020,15030,15050,15020,4261
20231129,133300,19334113760,15030,15030,15030,15020,2842
20231129,133200,19291412530,15030,15020,15030,15020,1173
20231129,133100,19273786630,15030,15030,15040,15020,1174
20231129,133000,19256141370,15030,15030,15030,15020,291
20231129,132900,19251769150,15040,15030,15040,15020,2000
20231129,132800,19221712740,15020,15020,15030,15020,2051
20231129,132700,19190888370,15020,15020,15040,15020,2909
20231129,132600,19147147490,15020,15020,15040,15020,2867
20231129,132500,19104062680,15030,15020,15030,15020,2279
20231129,132400,19069817390,15030,15030,15030,15010,2538
20231129,132300,19031696080,15030,15020,15040,15020,1343
20231129,132200,19011510920,15040,15040,15040,15020,2684
20231129,132100,18971188650,15040,15030,15040,15020,1580
20231129,132000,18947440160,15030,15030,15030,15020,1851
20231129,131900,18919625650,15020,15040,15040,15020,950
20231129,131800,18905349150,15040,15040,15040,15020,1426
20231129,131700,18883911820,15030,15030,15030,15010,3726
20231129,131600,18827953200,15030,15020,15030,15020,275
20231129,131500,18823821890,15020,15010,15020,15010,3062
20231129,131400,18777837050,15010,15020,15020,15010,348
20231129,131300,18772611960,15010,15020,15050,15010,4518
20231129,131200,18704735800,15020,15040,15040,15010,7090
20231129,131100,18598231000,15040,15040,15050,15030,378
20231129,131000,18592547370,15030,15020,15050,15020,1329
20231129,130900,18572566930,15020,15030,15040,15020,2971
20231129,130800,18527900800,15030,15030,15040,15020,3185
20231129,130700,18480030730,15030,15030,15030,15020,705
20231129,130600,18469435510,15030,15030,15030,15010,3108
20231129,130500,18422759860,15020,15020,15030,15020,118
20231129,130400,18420986790,15020,15010,15040,15010,1928
20231129,130300,18392014750,15010,15020,15040,15010,11825
20231129,130200,18214369310,15020,15030,15050,15020,1526
20231129,130100,18191425370,15030,15030,15050,15030,1826
20231129,130000,18163973400,15020,15030,15030,15020,1716
20231129,125900,18138190520,15030,15030,15040,15020,8347
20231129,125800,18012713710,15030,15040,15040,15030,2631
20231129,125700,17973160810,15030,15060,15060,15030,12272
20231129,125600,17788532290,15070,15060,15070,15060,724
20231129,125500,17777624800,15070,15060,15070,15060,807
20231129,125400,17765470500,15060,15070,15070,15060,3349
20231129,125300,17715023670,15070,15070,15070,15060,1988
20231129,125200,17685065650,15060,15070,15070,15060,636
20231129,125100,17675486010,15060,15070,15080,15060,294
20231129,125000,17671055690,15070,15070,15080,15060,1204
20231129,124900,17652911500,15070,15070,15080,15070,323
20231129,124800,17648043550,15080,15060,15080,15050,13178
20231129,124700,17449459900,15060,15060,15070,15060,158
20231129,124600,17447080320,15060,15070,15070,15060,1085
20231129,124500,17430739900,15060,15060,15070,15060,1104
20231129,124400,17414108880,15070,15060,15070,15060,1314
20231129,124300,17394314070,15070,15060,15070,15060,363
20231129,124200,17388846580,15060,15060,15060,15050,1439
20231129,124100,17367176680,15070,15060,15070,15050,4953
20231129,124000,17292585290,15070,15060,15070,15060,775
20231129,123900,17280909400,15070,15060,15070,15060,5844
20231129,123800,17192898170,15070,15050,15070,15050,4512
20231129,123700,17124943930,15050,15050,15060,15050,1035
20231129,123600,17109358710,15060,15050,15060,15050,1804
20231129,123500,17082197380,15060,15050,15060,15050,346
20231129,123400,17076988540,15060,15050,15060,15050,552
20231129,123300,17068675580,15060,15070,15070,15050,1558
20231129,123200,17045212260,15070,15070,15070,15060,286
20231129,123100,17040903930,15060,15070,15070,15060,2072
20231129,123000,17009692750,15060,15060,15070,15060,2152
20231129,122900,16977283480,15050,15060,15060,15050,805
20231129,122800,16965161280,15050,15060,15070,15050,5872
20231129,122700,16876730520,15060,15060,15060,15050,657
20231129,122600,16866840980,15060,15040,15060,15040,2604
20231129,122500,16827650540,15050,15050,15060,15040,782
20231129,122400,16815882370,15060,15050,15060,15040,1806
20231129,122300,16788708930,15040,15050,15050,15040,865
20231129,122200,16775690830,15050,15040,15060,15040,3703
20231129,122100,16719955400,15040,15040,15050,15030,2210
20231129,122000,16686708540,15050,15050,15050,15040,248
20231129,121900,16682976310,15040,15050,15050,15040,500
20231129,121800,16675454470,15040,15060,15060,15040,955
20231129,121700,16661079640,15050,15040,15060,15040,2619
20231129,121600,16621674300,15040,15050,15050,15040,315
20231129,121500,16616934740,15050,15050,15050,15040,1735
20231129,121400,16590824290,15050,15040,15060,15040,14668
20231129,121300,16370133390,15040,15040,15050,15040,621
20231129,121200,16360792890,15040,15040,15040,15030,1803
20231129,121100,16333676010,15040,15030,15050,15030,1143
20231129,121000,16316484600,15040,15040,15050,15030,845
20231129,120900,16303770650,15040,15040,15040,15030,1247
20231129,120800,16285026670,15030,15050,15050,15030,1870
20231129,120700,16256907960,15050,15030,15060,15030,2061
20231129,120600,16225903720,15030,15040,15040,15030,427
20231129,120500,16219483800,15020,15030,15040,15020,1142
20231129,120400,16202322390,15030,15030,15040,15020,862
20231129,120300,16189366030,15030,15030,15040,15020,816
20231129,120200,16177100270,15020,15030,15040,15020,5563
20231129,120100,16093530300,15020,15030,15040,15020,5608
20231129,120000,16009239890,15030,15030,15040,15030,3700
20231129,115900,15953625610,15030,15030,15040,15030,1371
20231129,115800,15933008500,15040,15030,15040,15030,402
20231129,115700,15926963770,15040,15040,15040,15030,564
20231129,115600,15918481910,15040,15030,15040,15030,698
20231129,115500,15907986000,15040,15040,15040,15030,1555
20231129,115400,15884599740,15040,15030,15040,15030,1297
20231129,115300,15865099140,15030,15030,15040,15030,467
20231129,115200,15858077800,15040,15040,15050,15030,2325
20231129,115100,15823109710,15040,15040,15050,15040,2669
20231129,115000,15782952080,15040,15050,15050,15040,1879
20231129,114900,15754676690,15050,15040,15050,15040,336
20231129,114800,15749620940,15040,15040,15050,15040,2159
20231129,114700,15717140350,15050,15040,15050,15040,379
20231129,114600,15711437170,15050,15050,15050,15040,1568
20231129,114500,15687838850,15050,15050,15050,15040,5828
20231129,114400,15600128150,15050,15060,15060,15050,210
20231129,114300,15596967080,15050,15050,15060,15050,1580
20231129,114200,15573173890,15060,15050,15060,15050,358
20231129,114100,15567783290,15060,15060,15060,15050,2691
20231129,114000,15527282730,15060,15050,15060,15050,800
20231129,113900,15515238220,15050,15040,15050,15040,2820
20231129,113800,15472797760,15050,15040,15050,15040,1337
20231129,113700,15452678370,15040,15050,15050,15040,2456
20231129,113600,15415719780,15050,15040,15050,15040,2437
20231129,113500,15379062160,15040,15040,15050,15040,2533
20231129,113400,15340952370,15040,15040,15050,15030,5396
20231129,113300,15259792550,15040,15030,15040,15030,2350
20231129,113200,15224455030,15040,15030,15040,15030,5098
20231129,113100,15147825040,15030,15020,15030,15020,1586
20231129,113000,15123989860,15030,15030,15030,15020,1404
20231129,112900,15102896740,15030,15030,15040,15020,1756
20231129,112800,15076504840,15030,15020,15030,15020,4097
20231129,112700,15014936930,15020,15020,15030,15020,1059
20231129,112600,14999022660,15020,15010,15020,15010,2992
20231129,112500,14954082960,15020,15010,15020,15010,230
20231129,112400,14950629190,15020,15030,15030,15010,1010
20231129,112300,14935458960,15020,15020,15030,15020,3237
20231129,112200,14886838250,15030,15030,15030,15010,8035
20231129,112100,14766115060,15030,15020,15030,15020,820
20231129,112000,14753792360,15020,15020,15030,15020,680
20231129,111900,14743577290,15020,15020,15020,15020,1764
20231129,111800,14717082010,15010,15020,15020,15010,735
20231129,111700,14706042520,15020,15020,15030,15020,1626
20231129,111600,14681619550,15020,15020,15030,15010,1295
20231129,111500,14662163180,15020,15010,15030,15010,543
20231129,111400,14654005720,15010,15020,15030,15010,1359
20231129,111300,14633598300,15020,15020,15030,15000,2547
20231129,111200,14595348940,15020,15020,15030,15010,3883
20231129,111100,14537021150,15020,15020,15030,15010,5985
20231129,111000,14447125230,15020,15020,15020,15000,3187
20231129,110900,14399297470,15010,15010,15030,15010,6440
20231129,110800,14302584540,15020,15000,15020,15000,15916
20231129,110700,14063776930,15000,15000,15010,15000,165
20231129,110600,14061301730,15010,15010,15020,15010,2167
20231129,110500,14028774460,15010,15010,15020,15000,3154
20231129,110400,13981431940,15010,15010,15020,15000,5359
20231129,110300,13900993730,15010,15010,15020,15010,413
20231129,110200,13894794240,15020,15010,15020,15010,1034
20231129,110100,13879268460,15010,15010,15010,15000,2995
20231129,110000,13834315280,15010,15000,15010,15000,1996
20231129,105900,13804356330,15010,15010,15010,15000,1995
20231129,105800,13774421690,15000,15010,15020,15000,1305
20231129,105700,13754834640,15010,15020,15020,15010,3973
20231129,105600,13695177960,15020,15000,15020,15000,4257
20231129,105500,13631298550,15010,15000,15010,15000,387
20231129,105400,13625493310,15010,15000,15010,15000,4266
20231129,105300,13561497960,15010,14990,15010,14990,5170
20231129,105200,13483947050,15000,14980,15000,14980,8633
20231129,105100,13354606180,14980,14980,14990,14970,20999
20231129,105000,13040046650,14980,14980,14990,14980,3357
20231129,104900,12989756180,14990,14990,15000,14980,8876
20231129,104800,12856709070,14990,15010,15010,14990,19443
20231129,104700,12565054830,15010,15020,15020,15010,3032
20231129,104600,12519538020,15020,15010,15020,15010,3782
20231129,104500,12462734890,15010,15010,15020,15000,2141
20231129,104400,12430603680,15010,15010,15020,15000,5205
20231129,104300,12352491240,15010,15010,15020,15010,1328
20231129,104200,12332554980,15010,15020,15030,15010,1284
20231129,104100,12313270540,15020,15020,15020,15020,3576
20231129,104000,12259559020,15020,15020,15040,15020,475
20231129,103900,12252422890,15020,15020,15040,15020,2295
20231129,103800,12217945790,15030,15020,15030,15020,1216
20231129,103700,12199677950,15030,15040,15040,15020,2183
20231129,103600,12166867890,15030,15030,15040,15020,1051
20231129,103500,12151077090,15030,15040,15040,15030,3181
20231129,103400,12103248850,15040,15040,15040,15020,5366
20231129,103300,12022589460,15030,15040,15050,15030,2442
20231129,103200,11985863150,15040,15050,15060,15040,467
20231129,103100,11978834750,15050,15070,15070,15050,1807
20231129,103000,11951626530,15070,15080,15080,15060,2624
20231129,102900,11912088500,15070,15060,15070,15050,5915
20231129,102800,11822984650,15060,15050,15060,15050,369
20231129,102700,11817427820,15060,15040,15060,15030,6333
20231129,102600,11722215030,15030,15050,15050,15030,5955
20231129,102500,11632656360,15040,15050,15050,15040,3529
20231129,102400,11579577510,15050,15050,15050,15040,2382
20231129,102300,11543736730,15050,15050,15050,15040,2563
20231129,102200,11505171840,15050,15060,15060,15040,6441
20231129,102100,11408223870,15060,15070,15070,15050,4472
20231129,102000,11340873890,15070,15070,15080,15060,1983
20231129,101900,11310989380,15080,15080,15080,15070,3981
20231129,101800,11250968230,15070,15050,15070,15050,10079
20231129,101700,11099149580,15050,15050,15060,15050,1689
20231129,101600,11073730100,15040,15050,15050,15040,1234
20231129,101500,11055161310,15040,15050,15050,15040,1719
20231129,101400,11029290960,15050,15040,15050,15040,3379
20231129,101300,10978442330,15050,15050,15050,15040,2582
20231129,101200,10939603960,15040,15050,15060,15040,3551
20231129,101100,10886171150,15050,15050,15050,15040,10831
20231129,101000,10723171940,15050,15040,15060,15040,4387
20231129,100900,10657148100,15050,15040,15050,15030,1070
20231129,100800,10641054370,15040,15040,15040,15030,4480
20231129,100700,10573676270,15040,15030,15040,15030,858
20231129,100600,10560777500,15040,15040,15040,15030,998
20231129,100500,10545768630,15030,15040,15050,15030,3302
20231129,100400,10496111410,15040,15010,15040,15000,12295
20231129,100300,10311474040,15010,15000,15010,14990,2879
20231129,100200,10268287770,15000,15000,15010,15000,2636
20231129,100100,10228745790,15000,14990,15000,14990,3776
20231129,100000,10172118440,14990,14990,15000,14990,4995
20231129,095900,10097212970,15000,14990,15000,14990,1519
20231129,095800,10074443100,14990,14990,15000,14990,790
20231129,095700,10062596950,14990,14980,15000,14980,5302
20231129,095600,9983119010,14980,14970,14990,14970,7342
20231129,095500,9873151010,14980,14980,14980,14970,2219
20231129,095400,9839917220,14980,14980,14980,14970,5853
20231129,095300,9752294690,14980,14980,14980,14970,3099
20231129,095200,9705895190,14980,14980,14980,14970,1570
20231129,095100,9682382270,14980,14970,14990,14970,6001
20231129,095000,9592497800,14980,14980,14990,14970,4944
20231129,094900,9518437970,14980,14980,14990,14970,6613
20231129,094800,9419377380,14980,14990,14990,14970,4486
20231129,094700,9352172760,14980,14990,15000,14980,2147
20231129,094600,9319987010,14990,14990,15000,14990,2149
20231129,094500,9287764860,14990,14990,15000,14970,12253
20231129,094400,9104184500,14990,14980,14990,14980,1913
20231129,094300,9075513920,14980,14990,14990,14970,16237
20231129,094200,8832264270,14980,14990,14990,14980,3543
20231129,094100,8779170610,14980,15010,15010,14980,28803
20231129,094000,8347355530,15000,15010,15010,15000,2525
20231129,093900,8309471020,15000,15010,15010,15000,2613
20231129,093800,8270258130,15010,15010,15010,15000,2364
20231129,093700,8234787590,15000,15000,15010,14990,2572
20231129,093600,8196206900,15000,15000,15000,14990,3330
20231129,093500,8146281920,15000,14990,15010,14980,11771
20231129,093400,7969763400,14990,14980,14990,14980,5412
20231129,093300,7888659380,14980,14990,14990,14980,3861
20231129,093200,7830807780,14990,14990,15000,14980,4053
20231129,093100,7770051750,14990,14980,15000,14980,7040
20231129,093000,7664534920,14990,14980,14990,14980,4775
20231129,092900,7592968690,14980,14980,14990,14970,10333
20231129,092800,7438192810,14980,14980,14990,14970,11198
20231129,092700,7270496790,14980,14990,14990,14980,10534
20231129,092600,7112684590,14980,15000,15000,14980,23372
20231129,092500,6762349220,15000,15000,15010,14990,17562
20231129,092400,6498907500,15000,15010,15010,15000,7773
20231129,092300,6382285230,15010,15020,15020,15000,8961
20231129,092200,6247811890,15020,15020,15030,15010,11976
20231129,092100,6067979720,15020,15050,15050,15010,24704
20231129,092000,5696582440,15050,15040,15060,15030,10089
20231129,091900,5544778920,15030,15040,15050,15010,10296
20231129,091800,5390097400,15030,14990,15030,14980,22870
20231129,091700,5046978040,14980,15010,15020,14980,48496
20231129,091600,4319631780,15010,15050,15050,15010,33965
20231129,091500,3809164620,15050,15050,15060,15050,5801
20231129,091400,3721839180,15060,15060,15080,15050,11302
20231129,091300,3551576020,15060,15070,15070,15050,22441
20231129,091200,3213586370,15070,15070,15080,15060,15442
20231129,091100,2980897840,15070,15080,15080,15070,12525
20231129,091000,2792113540,15080,15100,15110,15080,31836
20231129,090900,2311671450,15100,15110,15110,15100,7252
20231129,090800,2202130630,15100,15110,15120,15100,8327
20231129,090700,2076309740,15110,15120,15130,15100,16655
20231129,090600,1824617200,15130,15150,15150,15120,11674
20231129,090500,1647992270,15150,15140,15170,15130,4023
20231129,090400,1587040810,15140,15120,15150,15110,16535
20231129,090300,1337136330,15110,15170,15170,15110,27593
20231129,090200,919457500,15160,15190,15190,15160,8729
20231129,090100,786983870,15190,15210,15250,15160,10459
20231129,090000,628159500,15200,15260,15260,15150,41220